Q & M Dental Group (Singapore) Limited QC7
SGX · Singapore · Health Services
SGD 0.4850-0.01 (-2.02%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SGD 0.50 | -1.00% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 15.28M |
| 2026-09-29 | SGD 0.50 | -0.99% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 325.60K |
| 2026-09-28 | SGD 0.50 | -0.98% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 109.70K |
| 2026-09-25 | SGD 0.51 | +2.00% | SGD 0.50 | SGD 0.51 | SGD 0.50 | 678.60K |
| 2026-09-24 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 141.00K |
| 2026-09-23 | SGD 0.50 | -0.99% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 501.10K |
| 2026-09-22 | SGD 0.50 | 0.00% | SGD 0.50 | SGD 0.50 | SGD 0.50 | 474.40K |
| 2026-09-21 | SGD 0.50 | -0.98% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 417.00K |
| 2026-09-18 | SGD 0.51 | -0.97% | SGD 0.51 | SGD 0.51 | SGD 0.50 | 561.20K |
| 2026-09-17 | SGD 0.51 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 238.90K |
| 2026-09-16 | SGD 0.51 | -0.96% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 66.20K |
| 2026-09-15 | SGD 0.52 | 0.00% | SGD 0.51 | SGD 0.52 | SGD 0.51 | 332.10K |
| 2026-09-14 | SGD 0.52 | 0.00% | SGD 0.52 | SGD 0.52 | SGD 0.51 | 218.00K |
| 2026-09-11 | SGD 0.52 | -0.95% | SGD 0.52 | SGD 0.53 | SGD 0.52 | 217.90K |
| 2026-09-10 | SGD 0.52 | -0.94% | SGD 0.53 | SGD 0.53 | SGD 0.52 | 33.20K |
| 2026-09-09 | SGD 0.53 | 0.00% | SGD 0.53 | SGD 0.54 | SGD 0.52 | 245.50K |
| 2026-09-08 | SGD 0.53 | +0.95% | SGD 0.52 | SGD 0.54 | SGD 0.52 | 483.90K |
| 2026-09-07 | SGD 0.52 | -0.94% | SGD 0.53 | SGD 0.53 | SGD 0.52 | 263.30K |
| 2026-09-04 | SGD 0.53 | +4.95% | SGD 0.51 | SGD 0.53 | SGD 0.51 | 649.80K |
| 2026-09-03 | SGD 0.50 | -2.88% | SGD 0.52 | SGD 0.53 | SGD 0.50 | 757.40K |
| 2026-09-02 | SGD 0.52 | -3.70% | SGD 0.54 | SGD 0.55 | SGD 0.52 | 550.70K |
| 2026-09-01 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 152.70K |
| 2026-08-31 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 45.20K |
| 2026-08-28 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 36.50K |
| 2026-08-27 | SGD 0.54 | -1.82% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 53.00K |
| 2026-08-26 | SGD 0.55 | +1.85% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 90.90K |
| 2026-08-25 | SGD 0.54 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 581.00K |
| 2026-08-24 | SGD 0.54 | -1.82% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 230.80K |
| 2026-08-21 | SGD 0.55 | -0.90% | SGD 0.55 | SGD 0.56 | SGD 0.54 | 510.60K |
| 2026-08-20 | SGD 0.56 | -0.89% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 477.60K |
| 2026-08-19 | SGD 0.56 | +1.82% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 202.40K |
| 2026-08-18 | SGD 0.55 | -1.79% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 145.80K |
| 2026-08-17 | SGD 0.56 | +0.90% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 178.00K |
| 2026-08-14 | SGD 0.56 | +0.91% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 1.71M |
| 2026-08-13 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.54 | 614.70K |
| 2026-08-12 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 297.80K |
| 2026-08-11 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 260.30K |
| 2026-08-07 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 228.30K |
| 2026-08-06 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 484.10K |
| 2026-08-05 | SGD 0.55 | -1.79% | SGD 0.56 | SGD 0.56 | SGD 0.54 | 302.40K |
| 2026-08-04 | SGD 0.56 | +2.75% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 292.80K |
| 2026-08-03 | SGD 0.55 | -1.80% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 411.00K |
| 2026-07-31 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 31.60K |
| 2026-07-30 | SGD 0.56 | +0.91% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 419.90K |
| 2026-07-29 | SGD 0.55 | +0.92% | SGD 0.55 | SGD 0.56 | SGD 0.54 | 360.60K |
| 2026-07-28 | SGD 0.55 | -3.54% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 352.30K |
| 2026-07-27 | SGD 0.56 | +0.89% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 338.00K |
| 2026-07-24 | SGD 0.56 | +0.90% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 281.50K |
| 2026-07-23 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 382.80K |
| 2026-07-22 | SGD 0.56 | -2.63% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 601.60K |
| 2026-07-21 | SGD 0.57 | +2.70% | SGD 0.56 | SGD 0.57 | SGD 0.56 | 1.65M |
| 2026-07-20 | SGD 0.56 | +2.78% | SGD 0.54 | SGD 0.56 | SGD 0.54 | 967.00K |
| 2026-07-17 | SGD 0.54 | 0.00% | SGD 0.54 | SGD 0.55 | SGD 0.54 | 948.30K |
| 2026-07-16 | SGD 0.54 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 172.40K |
| 2026-07-15 | SGD 0.54 | -0.92% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 822.50K |
| 2026-07-14 | SGD 0.55 | -0.91% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 482.40K |
| 2026-07-13 | SGD 0.55 | -0.90% | SGD 0.57 | SGD 0.57 | SGD 0.55 | 1.97M |
| 2026-07-10 | SGD 0.56 | 0.00% | SGD 0.56 | SGD 0.56 | SGD 0.56 | 0 |
| 2026-07-09 | SGD 0.56 | -0.89% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 982.50K |
| 2026-07-08 | SGD 0.56 | +2.75% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 1.16M |
| 2026-07-07 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.54 | 415.90K |
| 2026-07-06 | SGD 0.55 | -0.91% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 272.60K |
| 2026-07-03 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 219.10K |
| 2026-07-02 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.55 | SGD 0.55 | 544.40K |
| 2026-07-01 | SGD 0.55 | 0.00% | SGD 0.55 | SGD 0.56 | SGD 0.55 | 249.20K |
| 2026-06-30 | SGD 0.55 | -0.90% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 511.40K |
| 2026-06-29 | SGD 0.56 | -0.89% | SGD 0.56 | SGD 0.56 | SGD 0.55 | 603.60K |
| 2026-06-26 | SGD 0.56 | -1.75% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 913.10K |
| 2026-06-25 | SGD 0.57 | 0.00% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 208.40K |
| 2026-06-24 | SGD 0.57 | -0.87% | SGD 0.57 | SGD 0.57 | SGD 0.56 | 770.60K |
| 2026-06-23 | SGD 0.57 | -0.86% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 1.23M |
| 2026-06-22 | SGD 0.58 | +0.87% | SGD 0.58 | SGD 0.60 | SGD 0.58 | 753.80K |
| 2026-06-19 | SGD 0.57 | -1.71% | SGD 0.60 | SGD 0.60 | SGD 0.57 | 516.90K |
| 2026-06-18 | SGD 0.58 | -2.50% | SGD 0.60 | SGD 0.60 | SGD 0.58 | 363.60K |
| 2026-06-17 | SGD 0.60 | +1.69% | SGD 0.59 | SGD 0.60 | SGD 0.59 | 278.10K |
| 2026-06-16 | SGD 0.59 | -2.48% | SGD 0.60 | SGD 0.60 | SGD 0.59 | 126.70K |
| 2026-06-15 | SGD 0.61 | +1.68% | SGD 0.60 | SGD 0.61 | SGD 0.60 | 503.80K |
| 2026-06-12 | SGD 0.60 | 0.00% | SGD 0.60 | SGD 0.60 | SGD 0.59 | 763.30K |
| 2026-06-11 | SGD 0.60 | +2.59% | SGD 0.58 | SGD 0.60 | SGD 0.58 | 1.38M |
| 2026-06-10 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 1.29M |
| 2026-06-09 | SGD 0.58 | -0.85% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 399.50K |
| 2026-06-08 | SGD 0.58 | 0.00% | SGD 0.58 | SGD 0.58 | SGD 0.57 | 1.42M |
| 2026-06-05 | SGD 0.58 | -1.68% | SGD 0.60 | SGD 0.60 | SGD 0.58 | 1.30M |
| 2026-06-04 | SGD 0.60 | -1.65% | SGD 0.61 | SGD 0.61 | SGD 0.60 | 1.02M |
| 2026-06-03 | SGD 0.61 | -1.63% | SGD 0.62 | SGD 0.62 | SGD 0.61 | 434.40K |
| 2026-06-02 | SGD 0.62 | -3.15% | SGD 0.63 | SGD 0.63 | SGD 0.61 | 1.30M |
| 2026-05-29 | SGD 0.63 | +5.83% | SGD 0.61 | SGD 0.63 | SGD 0.61 | 4.64M |
| 2026-05-28 | SGD 0.60 | -1.64% | SGD 0.61 | SGD 0.62 | SGD 0.60 | 1.52M |
| 2026-05-27 | SGD 0.61 | 0.00% | SGD 0.61 | SGD 0.61 | SGD 0.61 | 0 |
| 2026-05-26 | SGD 0.61 | +0.83% | SGD 0.61 | SGD 0.62 | SGD 0.60 | 1.45M |